[8368 東証1部] 百五銀行 日足 時系列データ

[8368 東証1部] 百五銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17512.00515.00505.00509.00418300212861500
2017-11-16502.00511.00501.00507.00468600237227800
2017-11-15509.00511.00499.00506.00665800336177700
2017-11-14513.00515.00507.00508.00369900188822200
2017-11-13507.00520.00507.00518.00429900221771400
2017-11-10510.00514.00506.00507.0018800095654300
2017-11-09515.00521.00510.00517.00475900245638700
2017-11-08517.00518.00510.00515.00461700237335600
2017-11-07515.00521.00510.00517.00488400251950300
2017-11-06538.00538.00515.00517.00601600313929700
2017-11-02536.00539.00526.00537.00436900233335400
2017-11-01532.00533.00523.00532.00441700233834900
2017-10-31530.00533.00524.00529.00401300212303600
2017-10-30533.00534.00523.00532.001534400815076800
2017-10-27519.00534.00516.00527.00728200383787500
2017-10-26519.00523.00517.00520.00351300182734800
2017-10-25515.00525.00515.00518.00608700317029300
2017-10-24513.00519.00510.00517.00365600188388100
2017-10-23508.00513.00502.00510.00455100231702100
2017-10-20507.00512.00500.00505.00390900198113600
2017-10-19512.00515.00507.00510.00359800183549800
2017-10-18517.00517.00509.00511.00388300198982300
2017-10-17521.00523.00512.00516.00435900225054400
2017-10-16504.00523.00498.00520.00741100381129300
2017-10-13499.00504.00493.00502.00606300302614700
2017-10-12504.00505.00498.00498.00418500209532900
2017-10-11506.00506.00501.00504.00283400142630500
2017-10-10501.00506.00498.00506.00419000210524000
2017-10-06499.00509.00499.00504.00377800190733200
2017-10-05501.00504.00497.00498.00262900131406300
2017-10-04507.00508.00503.00505.00306500155045300
2017-10-03506.00507.00500.00506.00361200182287700
2017-10-02500.00509.00499.00505.00450000226641600
2017-09-29501.00506.00497.00503.00504800253647500
2017-09-28498.00506.00496.00506.00447400224599400
2017-09-27491.00495.00488.00493.00270900133251000
2017-09-26489.00500.00489.00500.00419300208132600
2017-09-25490.00497.00488.00494.00480200237021100
2017-09-22486.00489.00483.00488.00568600276733700
2017-09-21479.00488.00477.00481.00462300223305400
2017-09-20477.00479.00470.00474.00461200218927700
2017-09-19465.00475.00459.00475.00660600310972000
2017-09-15457.00462.00455.00461.00466800214823800
2017-09-14454.00462.00454.00457.00263100120476500
2017-09-13445.00458.00445.00454.00240700108904900
2017-09-12446.00447.00441.00444.00248700110426600
2017-09-11444.00448.00439.00441.0017300076463200
2017-09-08449.00450.00437.00438.00461200204780100
2017-09-07444.00450.00443.00449.00370800165982700
2017-09-06442.00447.00437.00444.00311200137512300
2017-09-05444.00448.00442.00443.00256900114061400
2017-09-04459.00462.00446.00446.00352900159248600
2017-09-01462.00464.00451.00457.00355700162124200
2017-08-31455.00466.00454.00458.00623000286237000
2017-08-30447.00453.00444.00452.00314000141375000
2017-08-29440.00444.00437.00444.0021300094026000
2017-08-28442.00445.00439.00444.00232000102434000
2017-08-25442.00445.00440.00444.00292000129169000
2017-08-24442.00446.00442.00442.0015200067419000
2017-08-23447.00450.00442.00444.0021600095987000
2017-08-22448.00449.00444.00445.0022400099926000
2017-08-21450.00450.00445.00448.0016500073856000
2017-08-18450.00452.00447.00451.00307000138058000
2017-08-17456.00458.00454.00455.0018500084249000
2017-08-16460.00460.00455.00457.0020100092024000
2017-08-15463.00467.00459.00461.00286000132316000
2017-08-14459.00460.00455.00456.0020000091433000
2017-08-10454.00464.00454.00464.00249000114319000
2017-08-09465.00466.00454.00457.00333000152556000
2017-08-08465.00469.00464.00468.00268000125326000
2017-08-07460.00464.00455.00463.00253000116802000
2017-08-04455.00456.00452.00456.0010700048664000
2017-08-03449.00454.00447.00454.0015500069889000
2017-08-02456.00457.00450.00451.0017600079527000
2017-08-01444.00454.00444.00454.00223000100520000
2017-07-31445.00449.00444.00445.00249000111050000
2017-07-28446.00449.00445.00448.0015000067093000
2017-07-27448.00449.00443.00446.0017600078527000
2017-07-26450.00452.00445.00447.00232000103869000
2017-07-25452.00452.00447.00448.0016600074652000
2017-07-24449.00452.00445.00452.00229000102772000
2017-07-21447.00451.00444.00451.0021700097360000
2017-07-20448.00452.00447.00449.0011600052122000
2017-07-19449.00452.00446.00450.00258000115916000
2017-07-18449.00449.00443.00449.00332000148366000
2017-07-14450.00455.00449.00454.00254000114917000
2017-07-13452.00453.00447.00448.00262000117629000
2017-07-12453.00453.00447.00448.00284000127590000
2017-07-11451.00456.00451.00456.0014600066287000
2017-07-10459.00460.00453.00454.0018000082137000
2017-07-07458.00463.00457.00457.00226000103855000
2017-07-06461.00466.00458.00464.00248000114703000
2017-07-05463.00465.00459.00464.00220000101848000
2017-07-04467.00467.00463.00466.00246000114401000
2017-07-03463.00466.00456.00463.00327000150792000
2017-06-30456.00458.00454.00457.00237000108277000
2017-06-29463.00469.00459.00460.00238000109872000
2017-06-28457.00460.00456.00459.00326000149515000
2017-06-27451.00456.00451.00456.0020700094213000
2017-06-26452.00452.00449.00450.0016800075735000
2017-06-23453.00453.00450.00452.0018400083096000
2017-06-22450.00453.00449.00451.00249000112311000
2017-06-21459.00459.00449.00449.00368000166531000
2017-06-20455.00464.00455.00459.00530000243611000
2017-06-19452.00457.00450.00455.00338000153420000
2017-06-16457.00461.00452.00452.00714000325163000
2017-06-15460.00463.00454.00454.00301000137566000
2017-06-14463.00467.00463.00463.00256000118920000
2017-06-13459.00464.00457.00463.00278000128229000
2017-06-12462.00465.00457.00458.00496000228484000
2017-06-09463.00466.00457.00462.00551000254638000
2017-06-08460.00468.00460.00464.00392000181726000
2017-06-07460.00462.00457.00462.00279000128363000
2017-06-06460.00466.00459.00461.00531000246094000
2017-06-05455.00461.00451.00460.00416000189622000
2017-06-02451.00465.00451.00462.00404000185536000
2017-06-01438.00449.00438.00449.00300000133782000
2017-05-31442.00442.00435.00437.00590000258049000
2017-05-30443.00444.00439.00442.00374000165194000
2017-05-29448.00449.00445.00445.0013700061217000
2017-05-26451.00453.00446.00448.00427000191615000
2017-05-25454.00457.00452.00456.00310000141151000
2017-05-24453.00460.00448.00458.00320000145782000
2017-05-23449.00454.00446.00451.00268000120758000
2017-05-22452.00453.00448.00450.00267000120213000
2017-05-19451.00456.00448.00453.00237000107113000
2017-05-18458.00460.00453.00453.00404000183775000
2017-05-17470.00470.00464.00466.00263000122822000
2017-05-16474.00476.00471.00473.00320000151525000
2017-05-15465.00475.00458.00472.00598000280411000
2017-05-12458.00466.00458.00463.00297000137229000
2017-05-11469.00469.00463.00466.00349000162831000
2017-05-10466.00470.00466.00469.00273000127943000
2017-05-09471.00472.00468.00470.00325000152685000
2017-05-08464.00473.00461.00471.00494000231911000
2017-05-02459.00462.00457.00458.00323000148336000
2017-05-01451.00456.00448.00454.0018100081712000
2017-04-28458.00458.00449.00450.00299000135118000
2017-04-27457.00460.00454.00460.00348000159198000
2017-04-26458.00458.00454.00457.00254000115970000
2017-04-25449.00456.00448.00453.00344000155876000
2017-04-24448.00451.00444.00448.00305000136531000
2017-04-21443.00446.00437.00439.00334000147388000
2017-04-20433.00441.00432.00439.00426000186579000
2017-04-19432.00438.00427.00435.00358000154993000
2017-04-18438.00443.00434.00437.00356000156005000
2017-04-17430.00434.00426.00432.00341000146707000
2017-04-14427.00433.00424.00430.00283000121490000
2017-04-13433.00437.00429.00432.00333000143849000
2017-04-12432.00436.00428.00436.00382000165454000
2017-04-11434.00438.00432.00436.00300000130620000
2017-04-10438.00441.00433.00438.00350000152998000
2017-04-07438.00441.00432.00434.00382000166793000
2017-04-06435.00436.00430.00432.00360000155863000
2017-04-05444.00444.00433.00435.00500000218923000
2017-04-04446.00446.00437.00440.00368000161862000
2017-04-03445.00448.00441.00446.00375000166724000
2017-03-31460.00464.00443.00444.00451000203147000
2017-03-30460.00461.00454.00457.00297000135889000
2017-03-29464.00468.00458.00462.00355000163794000
2017-03-28460.00465.00458.00465.00605000279757000
2017-03-27454.00457.00448.00454.00540000244828000
2017-03-24454.00462.00453.00457.00539000246736000
2017-03-23460.00460.00451.00453.00593000269406000
2017-03-22472.00472.00461.00463.00659000307181000
2017-03-21479.00482.00476.00477.00514000245752000
2017-03-17482.00486.00476.00476.001301000623686000
2017-03-16482.00487.00479.00483.00528000255026000
2017-03-15492.00496.00483.00485.0032770001605586000
2017-03-14488.00491.00483.00484.001127000548508000
2017-03-13481.00489.00481.00488.00868000421915000
2017-03-10473.00483.00473.00481.001391000665804000
2017-03-09465.00472.00464.00469.001001000469453000
2017-03-08462.00465.00459.00462.002042000943091000
2017-03-07459.00460.00449.00458.0029180001329554000
2017-03-06457.00468.00457.00462.00941000434967000
2017-03-03460.00463.00456.00461.001391000639696000
2017-03-02473.00477.00465.00466.00942000443098000
2017-03-01473.00476.00470.00473.00804000380748000
2017-02-28476.00480.00472.00472.001823000867889000
2017-02-27511.00511.00499.00501.00344000172863000
2017-02-24512.00518.00510.00518.00329000169499000
2017-02-23526.00526.00512.00520.00284000146996000
2017-02-22516.00526.00516.00526.00298000155921000
2017-02-21516.00518.00514.00517.0016100083063000
2017-02-20510.00520.00508.00520.0015300078806000
2017-02-17515.00516.00511.00514.0017200088325000
2017-02-16510.00520.00508.00515.00267000137248000
2017-02-15506.00513.00506.00510.00203000103270000
2017-02-14501.00507.00497.00498.00352000176377000
2017-02-13499.00502.00495.00499.00325000162360000
2017-02-10480.00498.00478.00497.00409000202053000
2017-02-09480.00485.00478.00478.0020000096045000
2017-02-08478.00486.00474.00484.00285000137239000
2017-02-07478.00481.00476.00478.0011300054078000
2017-02-06490.00494.00476.00479.00304000146987000
2017-02-03457.00484.00457.00484.00710000338258000
2017-02-02471.00471.00455.00457.00322000148570000
2017-02-01457.00469.00453.00469.00245000113628000
2017-01-31468.00470.00463.00465.00359000167233000
2017-01-30471.00478.00467.00474.0015700074080000
2017-01-27478.00479.00473.00477.00262000124830000
2017-01-26471.00473.00469.00471.00316000148887000
2017-01-25461.00469.00460.00463.00317000146828000
2017-01-24463.00463.00452.00453.0017100077898000
2017-01-23466.00471.00464.00464.0017600082053000
2017-01-20467.00474.00466.00471.00241000113187000
2017-01-19467.00480.00457.00472.00359000168760000
2017-01-18466.00467.00457.00464.00320000147969000
2017-01-17470.00470.00462.00467.00381000177611000
2017-01-16483.00484.00460.00473.00373000177154000
2017-01-13475.00484.00475.00483.00318000152854000
2017-01-12486.00486.00474.00478.00307000147044000
2017-01-11484.00488.00482.00487.00304000147590000
2017-01-10483.00487.00480.00482.00450000217431000
2017-01-06484.00485.00479.00485.00272000131236000
2017-01-05497.00497.00486.00491.00427000209358000
2017-01-04482.00499.00482.00498.00578000285942000
2016-12-30473.00479.00470.00475.00258000122459000
2016-12-29482.00484.00472.00476.00411000196409000
2016-12-28489.00489.00483.00487.0016300079117000
2016-12-27483.00490.00480.00485.00287000139249000
2016-12-26486.00486.00480.00482.00300000144700000
2016-12-22492.00492.00484.00486.00272000132406000
2016-12-21490.00494.00489.00491.00432000212067000
2016-12-20491.00491.00484.00490.00306000149675000
2016-12-19494.00494.00489.00492.00286000140648000
2016-12-16495.00500.00490.00494.00805000398134000
2016-12-15487.00490.00479.00488.00559000271263000
2016-12-14492.00492.00479.00485.00420000203204000
2016-12-13484.00493.00482.00493.00316000154635000
2016-12-12495.00501.00480.00489.00385000188383000
2016-12-09492.00494.00485.00492.00490000240450000
2016-12-08474.00486.00471.00485.00671000321730000
2016-12-07455.00467.00455.00467.00408000189155000
2016-12-06448.00451.00446.00451.00359000161481000
2016-12-05446.00446.00440.00442.00272000120374000
2016-12-02440.00451.00440.00448.00417000186328000
2016-12-01444.00451.00440.00443.00453000201104000
2016-11-30438.00440.00431.00436.00686000298403000
2016-11-29436.00439.00436.00438.00294000128678000
2016-11-28435.00443.00433.00441.00385000169331000
2016-11-25435.00440.00432.00437.00377000164113000
2016-11-24444.00445.00433.00435.00409000178768000
2016-11-22437.00441.00436.00438.00331000145206000
2016-11-21427.00438.00426.00438.00460000199947000
2016-11-18429.00432.00423.00425.00371000158306000
2016-11-17417.00423.00412.00421.00364000152312000
2016-11-16415.00420.00411.00420.00396000164917000
2016-11-15412.00418.00406.00409.00407000167319000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter